China CBM Group Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	5.63%	10,000
Feb 10, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 9, 2026	0.35	0.36	0.35	0.36	0.36	5.97%	67,126
Feb 6, 2026	0.37	0.39	0.33	0.34	0.34	-12.99%	140,000
Feb 5, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	-	30,000
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-13.48%	40,000
Jan 30, 2026	0.45	0.45	0.45	0.45	0.45	14.10%	30,000
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
Jan 27, 2026	0.33	0.40	0.33	0.40	0.40	3.95%	40,000
Jan 26, 2026	0.35	0.38	0.30	0.38	0.38	13.43%	158,625
Jan 23, 2026	0.40	0.40	0.33	0.34	0.34	-16.25%	560,000
Jan 22, 2026	0.36	0.42	0.33	0.40	0.40	14.29%	720,000
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-	45,000
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	-	230,000
Jan 16, 2026	0.31	0.35	0.31	0.35	0.35	11.11%	81,875
Jan 15, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	80,000
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	410,000
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	10,000
Jan 12, 2026	0.29	0.32	0.29	0.32	0.32	1.59%	66,750
Jan 9, 2026	0.32	0.33	0.30	0.32	0.32	5.00%	40,000
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 7, 2026	0.27	0.30	0.27	0.30	0.30	3.45%	80,000
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 2, 2026	0.27	0.30	0.25	0.29	0.29	-7.94%	70,000
Dec 31, 2025	0.33	0.33	0.33	0.32	0.32	18.87%	10,000
Dec 30, 2025	0.27	0.27	0.27	0.27	0.27	-14.52%	30,812
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	-
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	-
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	-
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	10,000
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	50,000
Dec 12, 2025	0.28	0.34	0.28	0.33	0.33	8.33%	40,000
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	5,000
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	-
Dec 9, 2025	0.28	0.31	0.28	0.31	0.31	-4.62%	29,375
Dec 8, 2025	0.26	0.33	0.26	0.33	0.33	-1.52%	60,000
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	-
Dec 4, 2025	0.30	0.37	0.30	0.34	0.34	6.25%	140,000
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	-